SBIN
State Bank Of India
Historical option data for SBIN
21 Nov 2024 04:10 PM IST
| SBIN 28NOV2024 840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.13
Theta: -0.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 780.75 | 0.9 | -1.00 | 32.58 | 13,182 | 164 | 7,966 | |||
| 20 Nov | 803.00 | 1.9 | 0.00 | 24.02 | 14,485 | 998 | 7,863 | |||
| 19 Nov | 803.00 | 1.9 | -1.65 | 24.02 | 14,485 | 1,059 | 7,863 | |||
| 18 Nov | 814.30 | 3.55 | 0.45 | 21.57 | 10,536 | 190 | 6,812 | |||
| 14 Nov | 804.25 | 3.1 | -2.65 | 20.49 | 12,199 | 463 | 6,664 | |||
| 13 Nov | 808.65 | 5.75 | -4.55 | 22.24 | 17,831 | 998 | 6,212 | |||
| 12 Nov | 826.70 | 10.3 | -9.80 | 21.43 | 18,107 | 1,438 | 5,307 | |||
| 11 Nov | 847.65 | 20.1 | 0.65 | 20.23 | 14,079 | -189 | 3,895 | |||
| 8 Nov | 843.15 | 19.45 | -15.55 | 21.01 | 29,629 | 1,369 | 4,206 | |||
| 7 Nov | 859.60 | 35 | 2.40 | 26.48 | 6,097 | -180 | 2,842 | |||
| 6 Nov | 854.80 | 32.6 | 2.70 | 24.74 | 6,169 | -502 | 3,025 | |||
| 5 Nov | 849.20 | 29.9 | 7.05 | 26.99 | 27,060 | -73 | 3,545 | |||
| 4 Nov | 829.85 | 22.85 | 2.40 | 29.09 | 16,360 | 1,190 | 3,598 | |||
| 1 Nov | 821.20 | 20.45 | 0.00 | 29.22 | 2,197 | 610 | 2,418 | |||
| 31 Oct | 820.20 | 20.45 | -1.00 | - | 4,193 | 391 | 1,826 | |||
| 30 Oct | 822.45 | 21.45 | -5.05 | - | 2,885 | 373 | 1,429 | |||
| 29 Oct | 832.70 | 26.5 | 16.25 | - | 4,117 | 385 | 1,149 | |||
| 28 Oct | 792.05 | 10.25 | 2.05 | - | 956 | 129 | 764 | |||
| 25 Oct | 780.95 | 8.2 | -1.85 | - | 907 | 9 | 635 | |||
| 24 Oct | 794.55 | 10.05 | 1.05 | - | 551 | 10 | 623 | |||
| 23 Oct | 786.00 | 9 | -1.40 | - | 583 | 9 | 613 | |||
| 22 Oct | 790.40 | 10.4 | -6.15 | - | 739 | 73 | 606 | |||
| 21 Oct | 813.95 | 16.55 | -4.05 | - | 318 | 27 | 533 | |||
| 18 Oct | 820.40 | 20.6 | 3.30 | - | 344 | 45 | 502 | |||
| 17 Oct | 811.05 | 17.3 | 2.70 | - | 284 | 131 | 456 | |||
| 16 Oct | 805.45 | 14.6 | -0.10 | - | 122 | 59 | 324 | |||
|
|
||||||||||
| 15 Oct | 804.65 | 14.7 | -0.80 | - | 78 | 3 | 264 | |||
| 14 Oct | 805.15 | 15.5 | -0.40 | - | 96 | 47 | 261 | |||
| 11 Oct | 799.75 | 15.9 | -0.35 | - | 38 | 19 | 214 | |||
| 10 Oct | 797.10 | 16.25 | -0.75 | - | 22 | 8 | 195 | |||
| 9 Oct | 797.40 | 17 | 3.80 | - | 54 | 20 | 186 | |||
| 8 Oct | 781.45 | 13.2 | 1.70 | - | 41 | 11 | 165 | |||
| 7 Oct | 770.65 | 11.5 | -4.95 | - | 65 | 1 | 154 | |||
| 4 Oct | 796.65 | 16.45 | -0.55 | - | 119 | 85 | 152 | |||
| 3 Oct | 794.10 | 17 | 0.30 | - | 56 | -4 | 66 | |||
| 1 Oct | 796.95 | 16.7 | 1.25 | - | 49 | -12 | 69 | |||
| 30 Sept | 787.90 | 15.45 | -3.55 | - | 58 | 36 | 79 | |||
| 27 Sept | 802.65 | 19 | -0.50 | - | 42 | 28 | 41 | |||
| 26 Sept | 801.85 | 19.5 | 0.30 | - | 3 | 1 | 12 | |||
| 25 Sept | 793.10 | 19.2 | -2.90 | - | 7 | -1 | 11 | |||
| 24 Sept | 798.25 | 22.1 | 0.05 | - | 6 | 2 | 13 | |||
| 23 Sept | 801.85 | 22.05 | 6.00 | - | 2 | 0 | 10 | |||
| 20 Sept | 781.70 | 16.05 | -5.45 | - | 6 | 2 | 10 | |||
| 19 Sept | 789.95 | 21.5 | 2.55 | - | 5 | 2 | 7 | |||
| 18 Sept | 792.75 | 18.95 | 3.95 | - | 3 | 0 | 2 | |||
| 17 Sept | 782.90 | 15 | 0.00 | - | 1 | 0 | 1 | |||
| 16 Sept | 785.55 | 15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 790.85 | 15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 787.75 | 15 | 0.00 | - | 0 | 1 | 0 | |||
| 11 Sept | 768.60 | 15 | -35.95 | - | 1 | 0 | 0 | |||
| 10 Sept | 782.65 | 50.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 784.25 | 50.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 782.50 | 50.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 818.75 | 50.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 816.50 | 50.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 824.80 | 50.95 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 822.15 | 50.95 | - | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 840 expiring on 28NOV2024
Delta for 840 CE is 0.06
Historical price for 840 CE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 0.9, which was -1.00 lower than the previous day. The implied volatity was 32.58, the open interest changed by 164 which increased total open position to 7966
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 24.02, the open interest changed by 998 which increased total open position to 7863
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 1.9, which was -1.65 lower than the previous day. The implied volatity was 24.02, the open interest changed by 1059 which increased total open position to 7863
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 3.55, which was 0.45 higher than the previous day. The implied volatity was 21.57, the open interest changed by 190 which increased total open position to 6812
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 3.1, which was -2.65 lower than the previous day. The implied volatity was 20.49, the open interest changed by 463 which increased total open position to 6664
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 5.75, which was -4.55 lower than the previous day. The implied volatity was 22.24, the open interest changed by 998 which increased total open position to 6212
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 10.3, which was -9.80 lower than the previous day. The implied volatity was 21.43, the open interest changed by 1438 which increased total open position to 5307
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 20.1, which was 0.65 higher than the previous day. The implied volatity was 20.23, the open interest changed by -189 which decreased total open position to 3895
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 19.45, which was -15.55 lower than the previous day. The implied volatity was 21.01, the open interest changed by 1369 which increased total open position to 4206
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 35, which was 2.40 higher than the previous day. The implied volatity was 26.48, the open interest changed by -180 which decreased total open position to 2842
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 32.6, which was 2.70 higher than the previous day. The implied volatity was 24.74, the open interest changed by -502 which decreased total open position to 3025
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 29.9, which was 7.05 higher than the previous day. The implied volatity was 26.99, the open interest changed by -73 which decreased total open position to 3545
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 22.85, which was 2.40 higher than the previous day. The implied volatity was 29.09, the open interest changed by 1190 which increased total open position to 3598
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 20.45, which was 0.00 lower than the previous day. The implied volatity was 29.22, the open interest changed by 610 which increased total open position to 2418
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 20.45, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBIN was trading at 822.45. The strike last trading price was 21.45, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBIN was trading at 832.70. The strike last trading price was 26.5, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBIN was trading at 792.05. The strike last trading price was 10.25, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBIN was trading at 780.95. The strike last trading price was 8.2, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SBIN was trading at 794.55. The strike last trading price was 10.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SBIN was trading at 786.00. The strike last trading price was 9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBIN was trading at 790.40. The strike last trading price was 10.4, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SBIN was trading at 813.95. The strike last trading price was 16.55, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SBIN was trading at 820.40. The strike last trading price was 20.6, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBIN was trading at 811.05. The strike last trading price was 17.3, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SBIN was trading at 805.45. The strike last trading price was 14.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SBIN was trading at 804.65. The strike last trading price was 14.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SBIN was trading at 805.15. The strike last trading price was 15.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct SBIN was trading at 799.75. The strike last trading price was 15.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SBIN was trading at 797.10. The strike last trading price was 16.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct SBIN was trading at 797.40. The strike last trading price was 17, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SBIN was trading at 781.45. The strike last trading price was 13.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SBIN was trading at 770.65. The strike last trading price was 11.5, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct SBIN was trading at 796.65. The strike last trading price was 16.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct SBIN was trading at 794.10. The strike last trading price was 17, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct SBIN was trading at 796.95. The strike last trading price was 16.7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SBIN was trading at 787.90. The strike last trading price was 15.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept SBIN was trading at 802.65. The strike last trading price was 19, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept SBIN was trading at 801.85. The strike last trading price was 19.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept SBIN was trading at 793.10. The strike last trading price was 19.2, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept SBIN was trading at 798.25. The strike last trading price was 22.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept SBIN was trading at 801.85. The strike last trading price was 22.05, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept SBIN was trading at 781.70. The strike last trading price was 16.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept SBIN was trading at 789.95. The strike last trading price was 21.5, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept SBIN was trading at 792.75. The strike last trading price was 18.95, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept SBIN was trading at 782.90. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 15, which was -35.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 50.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 50.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 50.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 50.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 50.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 50.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 50.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 28NOV2024 840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.23
Theta: -0.53
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 780.75 | 60.6 | 19.20 | 44.63 | 773 | -271 | 2,116 |
| 20 Nov | 803.00 | 41.4 | 0.00 | 35.29 | 902 | -74 | 2,404 |
| 19 Nov | 803.00 | 41.4 | 13.20 | 35.29 | 902 | -57 | 2,404 |
| 18 Nov | 814.30 | 28.2 | -7.45 | 24.24 | 705 | -179 | 2,462 |
| 14 Nov | 804.25 | 35.65 | 5.65 | 24.36 | 1,246 | -285 | 2,641 |
| 13 Nov | 808.65 | 30 | 8.95 | 22.23 | 4,462 | -625 | 2,930 |
| 12 Nov | 826.70 | 21.05 | 10.60 | 22.14 | 16,809 | -102 | 3,576 |
| 11 Nov | 847.65 | 10.45 | -3.65 | 20.52 | 12,738 | 362 | 3,679 |
| 8 Nov | 843.15 | 14.1 | 2.15 | 21.45 | 37,443 | 1,001 | 3,437 |
| 7 Nov | 859.60 | 11.95 | -0.80 | 26.65 | 8,109 | -269 | 2,427 |
| 6 Nov | 854.80 | 12.75 | -4.95 | 26.10 | 5,980 | 222 | 2,664 |
| 5 Nov | 849.20 | 17.7 | -9.30 | 28.12 | 10,788 | 1,218 | 2,479 |
| 4 Nov | 829.85 | 27 | -7.40 | 29.16 | 2,997 | 296 | 1,242 |
| 1 Nov | 821.20 | 34.4 | 0.75 | 31.33 | 200 | 41 | 946 |
| 31 Oct | 820.20 | 33.65 | 3.10 | - | 845 | 90 | 906 |
| 30 Oct | 822.45 | 30.55 | 3.20 | - | 1,302 | 163 | 816 |
| 29 Oct | 832.70 | 27.35 | -22.75 | - | 1,196 | 526 | 649 |
| 28 Oct | 792.05 | 50.1 | -10.45 | - | 32 | 6 | 123 |
| 25 Oct | 780.95 | 60.55 | 9.55 | - | 38 | 1 | 117 |
| 24 Oct | 794.55 | 51 | -6.60 | - | 17 | 6 | 117 |
| 23 Oct | 786.00 | 57.6 | 4.20 | - | 98 | -13 | 112 |
| 22 Oct | 790.40 | 53.4 | 17.90 | - | 118 | 27 | 124 |
| 21 Oct | 813.95 | 35.5 | 4.95 | - | 59 | 40 | 95 |
| 18 Oct | 820.40 | 30.55 | -3.45 | - | 63 | 34 | 54 |
| 17 Oct | 811.05 | 34 | -7.90 | - | 21 | 12 | 16 |
| 16 Oct | 805.45 | 41.9 | -1.20 | - | 1 | 0 | 3 |
| 15 Oct | 804.65 | 43.1 | 3.10 | - | 2 | 1 | 3 |
| 14 Oct | 805.15 | 40 | -20.75 | - | 1 | 0 | 1 |
| 11 Oct | 799.75 | 60.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 797.10 | 60.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 797.40 | 60.75 | 0.00 | - | 0 | 1 | 0 |
| 8 Oct | 781.45 | 60.75 | -0.60 | - | 1 | 0 | 0 |
| 7 Oct | 770.65 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 796.65 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 794.10 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 796.95 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 787.90 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 802.65 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 801.85 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 793.10 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 798.25 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 801.85 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 781.70 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 789.95 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 792.75 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 782.90 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 785.55 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 790.85 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 787.75 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 768.60 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 782.65 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 784.25 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 782.50 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 818.75 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 816.50 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 824.80 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 822.15 | 61.35 | - | 0 | 0 | 0 | |
For State Bank Of India - strike price 840 expiring on 28NOV2024
Delta for 840 PE is -0.87
Historical price for 840 PE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 60.6, which was 19.20 higher than the previous day. The implied volatity was 44.63, the open interest changed by -271 which decreased total open position to 2116
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 41.4, which was 0.00 lower than the previous day. The implied volatity was 35.29, the open interest changed by -74 which decreased total open position to 2404
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 41.4, which was 13.20 higher than the previous day. The implied volatity was 35.29, the open interest changed by -57 which decreased total open position to 2404
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 28.2, which was -7.45 lower than the previous day. The implied volatity was 24.24, the open interest changed by -179 which decreased total open position to 2462
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 35.65, which was 5.65 higher than the previous day. The implied volatity was 24.36, the open interest changed by -285 which decreased total open position to 2641
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 30, which was 8.95 higher than the previous day. The implied volatity was 22.23, the open interest changed by -625 which decreased total open position to 2930
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 21.05, which was 10.60 higher than the previous day. The implied volatity was 22.14, the open interest changed by -102 which decreased total open position to 3576
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 10.45, which was -3.65 lower than the previous day. The implied volatity was 20.52, the open interest changed by 362 which increased total open position to 3679
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 14.1, which was 2.15 higher than the previous day. The implied volatity was 21.45, the open interest changed by 1001 which increased total open position to 3437
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 11.95, which was -0.80 lower than the previous day. The implied volatity was 26.65, the open interest changed by -269 which decreased total open position to 2427
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 12.75, which was -4.95 lower than the previous day. The implied volatity was 26.10, the open interest changed by 222 which increased total open position to 2664
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 17.7, which was -9.30 lower than the previous day. The implied volatity was 28.12, the open interest changed by 1218 which increased total open position to 2479
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 27, which was -7.40 lower than the previous day. The implied volatity was 29.16, the open interest changed by 296 which increased total open position to 1242
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 34.4, which was 0.75 higher than the previous day. The implied volatity was 31.33, the open interest changed by 41 which increased total open position to 946
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 33.65, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBIN was trading at 822.45. The strike last trading price was 30.55, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBIN was trading at 832.70. The strike last trading price was 27.35, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBIN was trading at 792.05. The strike last trading price was 50.1, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBIN was trading at 780.95. The strike last trading price was 60.55, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SBIN was trading at 794.55. The strike last trading price was 51, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SBIN was trading at 786.00. The strike last trading price was 57.6, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBIN was trading at 790.40. The strike last trading price was 53.4, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SBIN was trading at 813.95. The strike last trading price was 35.5, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SBIN was trading at 820.40. The strike last trading price was 30.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBIN was trading at 811.05. The strike last trading price was 34, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SBIN was trading at 805.45. The strike last trading price was 41.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SBIN was trading at 804.65. The strike last trading price was 43.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SBIN was trading at 805.15. The strike last trading price was 40, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct SBIN was trading at 799.75. The strike last trading price was 60.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SBIN was trading at 797.10. The strike last trading price was 60.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct SBIN was trading at 797.40. The strike last trading price was 60.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SBIN was trading at 781.45. The strike last trading price was 60.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SBIN was trading at 770.65. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct SBIN was trading at 796.65. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct SBIN was trading at 794.10. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct SBIN was trading at 796.95. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SBIN was trading at 787.90. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept SBIN was trading at 802.65. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept SBIN was trading at 801.85. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept SBIN was trading at 793.10. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept SBIN was trading at 798.25. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept SBIN was trading at 801.85. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept SBIN was trading at 781.70. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept SBIN was trading at 789.95. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept SBIN was trading at 792.75. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept SBIN was trading at 782.90. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 61.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
